CryptoCopWhat historical data does CryptoCop show for IQ?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same venues CryptoCop charts use.
IQ (IQ) Historical Data
IQ Historical Price Information — Daily IQ Open, High, Low, Close & Volume$0.0007138
+11.25% 1D
Recently Viewed
1H+1.45%
1D+11.25%
1W+16.03%
1M-2.84%
IQ (IQ) has 90 days of daily open, high, low and close on file. Over that window IQ ranged $0.0005952 to $0.001077, closed at $0.0007138 and is down 33.7% across the window.
IQ — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.001077
Window low
$0.0005952
First → last
-33.72%
Latest close
$0.0007138
vs live
+0.00%
Daily OHLC from MEXC — same venues CryptoCop charts use. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known. Not financial advice.
IQ Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Aug 22, 2026 | $0.0006978 | $0.0007152 | $0.0006932 | $0.0007138 | +2.29% | $7,264.706 | $19.32M |
| Aug 21, 2026 | $0.0006388 | $0.0006988 | $0.0006369 | $0.0006978 | +9.24% | $63,776.674 | $18.89M |
| Aug 20, 2026 | $0.0006192 | $0.0006449 | $0.0006112 | $0.0006388 | +3.17% | $60,665.597 | $17.29M |
| Aug 19, 2026 | $0.0005952 | $0.0006276 | $0.0005907 | $0.0006192 | +4.03% | $58,209.215 | $16.76M |
| Aug 18, 2026 | $0.0006148 | $0.0006148 | $0.0005892 | $0.0005952 | -3.19% | $64,254.822 | $16.11M |
| Aug 17, 2026 | $0.0006147 | $0.0006199 | $0.0006147 | $0.0006148 | +0.02% | $56,957.114 | $16.64M |
| Aug 16, 2026 | $0.0006215 | $0.0006218 | $0.0006098 | $0.0006147 | -1.09% | $56,009.712 | $16.64M |
| Aug 15, 2026 | $0.0006156 | $0.0006257 | $0.0006151 | $0.0006215 | +0.96% | $54,039.827 | $16.83M |
| Aug 14, 2026 | $0.000619 | $0.000619 | $0.0006107 | $0.0006156 | -0.55% | $54,806.836 | $16.67M |
| Aug 13, 2026 | $0.0006249 | $0.0006315 | $0.0006136 | $0.000619 | -0.94% | $58,590.876 | $16.76M |
| Aug 12, 2026 | $0.0006369 | $0.0006431 | $0.0006248 | $0.0006249 | -1.88% | $54,694.65 | $16.92M |
| Aug 11, 2026 | $0.0006567 | $0.0006567 | $0.0006299 | $0.0006369 | -3.02% | $56,834.51 | $17.24M |
| Aug 10, 2026 | $0.0006568 | $0.0006596 | $0.0006494 | $0.0006567 | -0.02% | $54,244.666 | $17.78M |
| Aug 9, 2026 | $0.0006537 | $0.0006655 | $0.0006526 | $0.0006568 | +0.47% | $56,713.85 | $17.78M |
| Aug 8, 2026 | $0.0006495 | $0.0006578 | $0.000646 | $0.0006537 | +0.65% | $57,004.125 | $17.70M |
| Aug 7, 2026 | $0.0006593 | $0.0006614 | $0.0006471 | $0.0006495 | -1.49% | $57,595.669 | $17.58M |
| Aug 6, 2026 | $0.0006458 | $0.000666 | $0.0006244 | $0.0006593 | +2.09% | $56,603.526 | $17.85M |
| Aug 5, 2026 | $0.0006508 | $0.000655 | $0.0006439 | $0.0006458 | -0.77% | $54,941.348 | $17.48M |
| Aug 4, 2026 | $0.0006585 | $0.0006591 | $0.0006489 | $0.0006508 | -1.17% | $56,136.196 | $17.62M |
| Aug 3, 2026 | $0.0006569 | $0.000659 | $0.0006419 | $0.0006585 | +0.24% | $55,853.154 | $17.83M |
| Aug 2, 2026 | $0.0006596 | $0.0006669 | $0.0006548 | $0.0006569 | -0.41% | $55,886.369 | $17.78M |
| Aug 1, 2026 | $0.0006613 | $0.000671 | $0.0006532 | $0.0006596 | -0.26% | $56,315.904 | $17.86M |
| Jul 31, 2026 | $0.0006588 | $0.0006709 | $0.0006529 | $0.0006613 | +0.38% | $56,539.133 | $17.90M |
| Jul 30, 2026 | $0.0006637 | $0.0006664 | $0.0006515 | $0.0006588 | -0.74% | $51,552.838 | $17.83M |
| Jul 29, 2026 | $0.0006917 | $0.0006917 | $0.0006501 | $0.0006637 | -4.05% | $59,157.622 | $17.97M |
| Jul 28, 2026 | $0.0006926 | $0.0006978 | $0.000685 | $0.0006917 | -0.13% | $54,642.399 | $18.73M |
| Jul 27, 2026 | $0.0007175 | $0.0007214 | $0.0006905 | $0.0006926 | -3.47% | $55,262.611 | $18.75M |
| Jul 26, 2026 | $0.0007264 | $0.000728 | $0.0007094 | $0.0007175 | -1.23% | $58,530.75 | $19.42M |
| Jul 25, 2026 | $0.0007228 | $0.0007315 | $0.0007169 | $0.0007264 | +0.50% | $55,744.179 | $19.66M |
| Jul 24, 2026 | $0.0007235 | $0.0007363 | $0.0007164 | $0.0007228 | -0.10% | $52,875.986 | $19.57M |
| Jul 23, 2026 | $0.0007347 | $0.0007397 | $0.0007209 | $0.0007235 | -1.52% | $59,767.024 | $19.59M |
| Jul 22, 2026 | $0.0007393 | $0.0007408 | $0.0007325 | $0.0007347 | -0.62% | $57,470.545 | $19.89M |
| Jul 21, 2026 | $0.0007349 | $0.000748 | $0.0007308 | $0.0007393 | +0.60% | $59,325.513 | $20.01M |
| Jul 20, 2026 | $0.0007338 | $0.0007358 | $0.0007214 | $0.0007349 | +0.15% | $58,165.603 | $19.90M |
| Jul 19, 2026 | $0.0007396 | $0.0007432 | $0.0007308 | $0.0007338 | -0.78% | $55,758.79 | $19.87M |
| Jul 18, 2026 | $0.0007377 | $0.0007445 | $0.0007333 | $0.0007396 | +0.26% | $56,929.307 | $20.02M |
| Jul 17, 2026 | $0.0007397 | $0.0007449 | $0.0007309 | $0.0007377 | -0.27% | $56,593.442 | $19.97M |
| Jul 16, 2026 | $0.0007456 | $0.0007551 | $0.0007379 | $0.0007397 | -0.79% | $52,541.515 | $20.03M |
| Jul 15, 2026 | $0.0007505 | $0.0007575 | $0.0007421 | $0.0007456 | -0.65% | $56,455.182 | $20.18M |
| Jul 14, 2026 | $0.0007387 | $0.000751 | $0.0007253 | $0.0007505 | +1.60% | $57,967.705 | $20.32M |
| Jul 13, 2026 | $0.0007569 | $0.0007645 | $0.0007291 | $0.0007387 | -2.40% | $59,955.122 | $20.00M |
| Jul 12, 2026 | $0.0007649 | $0.0007864 | $0.0007525 | $0.0007569 | -1.05% | $55,967.57 | $20.49M |
| Jul 11, 2026 | $0.0007649 | $0.0007769 | $0.0007581 | $0.0007649 | +0.00% | $56,392.777 | $20.71M |
| Jul 10, 2026 | $0.0007587 | $0.0007743 | $0.000751 | $0.0007649 | +0.82% | $54,587.849 | $20.71M |
| Jul 9, 2026 | $0.0007692 | $0.0007789 | $0.0007507 | $0.0007587 | -1.37% | $56,239.659 | $20.54M |
| Jul 8, 2026 | $0.000758 | $0.0007777 | $0.0007466 | $0.0007692 | +1.48% | $63,059.128 | $20.82M |
| Jul 7, 2026 | $0.0007765 | $0.0007798 | $0.0007577 | $0.000758 | -2.38% | $56,266.734 | $20.52M |
| Jul 6, 2026 | $0.0007841 | $0.0008097 | $0.0007599 | $0.0007765 | -0.97% | $63,131.378 | $21.02M |
| Jul 5, 2026 | $0.0007764 | $0.0008045 | $0.0007707 | $0.0007841 | +0.99% | $54,023.42 | $21.23M |
| Jul 4, 2026 | $0.0007685 | $0.0007888 | $0.0007684 | $0.0007764 | +1.03% | $55,685.261 | $21.02M |
| Jul 3, 2026 | $0.0007591 | $0.0007753 | $0.0007454 | $0.0007685 | +1.24% | $56,050.021 | $20.80M |
| Jul 2, 2026 | $0.0007397 | $0.000765 | $0.0007331 | $0.0007591 | +2.62% | $54,626.328 | $20.55M |
| Jul 1, 2026 | $0.0007333 | $0.000746 | $0.0007205 | $0.0007397 | +0.87% | $54,932.042 | $20.03M |
| Jun 30, 2026 | $0.0007348 | $0.0007593 | $0.0007205 | $0.0007333 | -0.20% | $58,217.02 | $19.85M |
| Jun 29, 2026 | $0.0007431 | $0.000747 | $0.0007227 | $0.0007348 | -1.12% | $58,711.235 | $19.89M |
| Jun 28, 2026 | $0.0007379 | $0.0007584 | $0.0007328 | $0.0007431 | +0.70% | $62,029.635 | $20.12M |
| Jun 27, 2026 | $0.0007413 | $0.0007559 | $0.0007307 | $0.0007379 | -0.46% | $61,101.449 | $19.98M |
| Jun 26, 2026 | $0.0007174 | $0.0007582 | $0.0007018 | $0.0007413 | +3.33% | $71,369.536 | $20.07M |
| Jun 25, 2026 | $0.0007446 | $0.0007503 | $0.0007028 | $0.0007174 | -3.65% | $60,487.158 | $19.42M |
| Jun 24, 2026 | $0.0007974 | $0.0007991 | $0.0007174 | $0.0007446 | -6.62% | $66,008.751 | $20.16M |
| Jun 23, 2026 | $0.0007949 | $0.0009473 | $0.0007885 | $0.0007974 | +0.31% | $95,720.309 | $21.59M |
| Jun 22, 2026 | $0.0008086 | $0.0008253 | $0.0007911 | $0.0007949 | -1.69% | $59,183.807 | $21.52M |
| Jun 21, 2026 | $0.0008244 | $0.0008251 | $0.0008074 | $0.0008086 | -1.92% | $56,438.122 | $21.89M |
| Jun 20, 2026 | $0.0008148 | $0.0008344 | $0.0007925 | $0.0008244 | +1.18% | $60,923.68 | $22.32M |
| Jun 19, 2026 | $0.000827 | $0.000827 | $0.0007923 | $0.0008148 | -1.48% | $60,801.028 | $22.06M |
| Jun 18, 2026 | $0.0008286 | $0.0008531 | $0.0008103 | $0.000827 | -0.19% | $62,562.274 | $22.39M |
| Jun 17, 2026 | $0.0008233 | $0.000848 | $0.0008224 | $0.0008286 | +0.64% | $59,124.553 | $22.43M |
| Jun 16, 2026 | $0.0008314 | $0.000844 | $0.0008211 | $0.0008233 | -0.97% | $57,832.501 | $22.29M |
| Jun 15, 2026 | $0.0008099 | $0.0008519 | $0.0008099 | $0.0008314 | +2.65% | $59,663.365 | $22.51M |
| Jun 14, 2026 | $0.0008078 | $0.0008141 | $0.0007945 | $0.0008099 | +0.26% | $56,002.259 | $21.93M |
| Jun 13, 2026 | $0.000787 | $0.0008182 | $0.000787 | $0.0008078 | +2.64% | $61,735.841 | $21.87M |
| Jun 12, 2026 | $0.0007871 | $0.0008152 | $0.0007788 | $0.000787 | -0.01% | $59,349.247 | $21.31M |
| Jun 11, 2026 | $0.0007756 | $0.0007969 | $0.0007734 | $0.0007871 | +1.48% | $59,383.837 | $21.31M |
| Jun 10, 2026 | $0.0007852 | $0.0007949 | $0.0007688 | $0.0007756 | -1.22% | $64,052.255 | $21.00M |
| Jun 9, 2026 | $0.0008313 | $0.000832 | $0.0007827 | $0.0007852 | -5.55% | $66,843.742 | $21.26M |
| Jun 8, 2026 | $0.0008444 | $0.0008574 | $0.0007653 | $0.0008313 | -1.55% | $67,011.285 | $22.50M |
| Jun 7, 2026 | $0.0008233 | $0.0008761 | $0.0008227 | $0.0008444 | +2.56% | $69,449.127 | $22.86M |
| Jun 6, 2026 | $0.0008466 | $0.0008527 | $0.0008033 | $0.0008233 | -2.75% | $70,120.235 | $22.29M |
| Jun 5, 2026 | $0.0009175 | $0.0009193 | $0.0008285 | $0.0008466 | -7.73% | $67,601.115 | $22.92M |
| Jun 4, 2026 | $0.000977 | $0.000984 | $0.0009135 | $0.0009175 | -6.09% | $74,292.712 | $24.84M |
| Jun 3, 2026 | $0.000988 | $0.001005 | $0.00097 | $0.000977 | -1.11% | $60,369.904 | $26.45M |
| Jun 2, 2026 | $0.001039 | $0.001043 | $0.000984 | $0.000988 | -4.91% | $56,834.303 | $26.75M |
| Jun 1, 2026 | $0.001044 | $0.001064 | $0.001016 | $0.001039 | -0.48% | $62,614.42 | $28.13M |
| May 31, 2026 | $0.00103 | $0.0011 | $0.00103 | $0.001044 | +1.36% | $64,527.755 | $28.26M |
| May 30, 2026 | $0.001026 | $0.001045 | $0.001024 | $0.00103 | +0.39% | $57,793.069 | $27.88M |
| May 29, 2026 | $0.001022 | $0.001107 | $0.001011 | $0.001026 | +0.39% | $63,883.82 | $27.78M |
| May 28, 2026 | $0.001029 | $0.00107 | $0.001012 | $0.001022 | -0.68% | $69,144.881 | $27.67M |
| May 27, 2026 | $0.00106 | $0.001069 | $0.001023 | $0.001029 | -2.92% | $62,290.834 | $27.86M |
| May 26, 2026 | $0.001077 | $0.001077 | $0.001051 | $0.00106 | -1.58% | $62,965.286 | $28.70M |
| May 25, 2026 | $0.001061 | $0.001085 | $0.001057 | $0.001077 | — | $62,830.391 | $29.16M |
IQ Historical Data FAQ
Window highs, lows, best/worst days and volume for IQHow much did IQ change over this window?
Across 90 daily candles, close-to-close moved down 33.72%.
What were IQ's high and low in this window?
In this sample, the highest trade print is about $0.001107 (May 29, 2026) and the lowest about $0.0005892 (Aug 18, 2026).
What were IQ's best and worst days in this window?
Best close-to-close day was about +9.24% (Aug 21, 2026); worst was -7.73% (Jun 5, 2026).
When was IQ's highest volume day in this window?
The largest volume bar in this sample is about $95,720.309 on Jun 23, 2026 (exchange quote or base volume, depending on venue).